Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-11-07 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2022-12-30 | $70.13 | $88.67 | 4,700 |
| 2022-12-29 | $68.86 | $87.06 | 6,000 |
| 2022-12-28 | $70.84 | $89.56 | 4,200 |
| 2022-12-27 | $67.01 | $84.72 | 12,000 |
| 2022-12-23 | $68.68 | $86.83 | 6,800 |
| 2022-12-22 | $70.00 | $88.50 | 6,800 |
| 2022-12-21 | $69.18 | $87.47 | 5,000 |
| 2022-12-20 | $68.17 | $86.19 | 4,300 |
| 2022-12-19 | $69.16 | $87.44 | 15,600 |
| 2022-12-16 | $69.40 | $87.74 | 7,400 |
| 2022-12-15 | $70.21 | $88.77 | 8,600 |
| 2022-12-14 | $70.67 | $89.35 | 18,100 |
| 2022-12-13 | $71.04 | $89.82 | 8,200 |
| 2022-12-12 | $71.22 | $90.05 | 20,800 |
| 2022-12-09 | $71.30 | $90.15 | 6,800 |
| 2022-12-08 | $70.80 | $89.51 | 13,500 |
| 2022-12-07 | $70.92 | $89.67 | 7,200 |
| 2022-12-06 | $70.77 | $89.48 | 7,000 |
| 2022-12-05 | $72.65 | $91.85 | 14,300 |
| 2022-12-02 | $72.21 | $91.30 | 4,100 |
| 2022-12-01 | $72.43 | $91.57 | 6,700 |
| 2022-11-30 | $70.59 | $89.25 | 3,100 |
| 2022-11-29 | $70.02 | $88.53 | 4,700 |
| 2022-11-28 | $70.23 | $88.79 | 7,900 |
| 2022-11-25 | $70.59 | $89.25 | 3,500 |
| 2022-11-23 | $69.91 | $88.39 | 4,600 |
| 2022-11-22 | $69.19 | $87.48 | 2,700 |
| 2022-11-21 | $68.68 | $86.83 | 9,100 |
| 2022-11-18 | $67.48 | $85.32 | 15,800 |
| 2022-11-17 | $69.89 | $88.36 | 8,200 |
| 2022-11-16 | $67.35 | $85.15 | 7,200 |
| 2022-11-15 | $66.58 | $84.18 | 1,400 |
| 2022-11-14 | $65.56 | $82.89 | 5,900 |
| 2022-11-11 | $63.45 | $80.22 | 4,700 |
| 2022-11-10 | $65.18 | $82.41 | 10,000 |
| 2022-11-09 | $63.24 | $79.96 | 3,000 |
| 2022-11-08 | $64.34 | $81.35 | 7,100 |
| 2022-11-07 | $63.71 | $80.55 | 20,000 |
| 2022-11-04 | $64.07 | $81.01 | 3,300 |
| 2022-11-03 | $62.71 | $79.29 | 7,700 |
| 2022-11-02 | $64.57 | $81.64 | 4,800 |
| 2022-11-01 | $65.65 | $83.00 | 2,800 |
| 2022-10-31 | $65.52 | $82.84 | 7,900 |
| 2022-10-28 | $64.07 | $81.01 | 8,000 |
| 2022-10-27 | $63.07 | $79.74 | 5,500 |
| 2022-10-26 | $63.89 | $80.78 | 2,700 |
| 2022-10-25 | $68.70 | $86.86 | 3,700 |
| 2022-10-24 | $68.71 | $86.87 | 8,700 |
| 2022-10-21 | $64.95 | $82.12 | 5,000 |
| 2022-10-20 | $65.47 | $82.78 | 2,600 |
| 2022-10-19 | $64.80 | $81.93 | 4,500 |
| 2022-10-18 | $64.59 | $81.66 | 4,400 |
| 2022-10-17 | $64.86 | $82.00 | 5,300 |
| 2022-10-14 | $66.00 | $83.45 | 4,900 |
| 2022-10-13 | $65.24 | $82.48 | 3,300 |
| 2022-10-12 | $64.70 | $81.80 | 4,900 |
| 2022-10-11 | $64.28 | $81.27 | 2,500 |
| 2022-10-10 | $63.61 | $80.42 | 6,000 |
| 2022-10-07 | $64.63 | $81.71 | 4,300 |
| 2022-10-06 | $65.15 | $82.37 | 4,500 |
| 2022-10-05 | $65.44 | $82.74 | 4,100 |
| 2022-10-04 | $67.00 | $84.71 | 2,200 |
| 2022-10-03 | $66.30 | $83.82 | 4,800 |
| 2022-09-30 | $65.39 | $82.67 | 4,600 |
| 2022-09-29 | $65.25 | $82.50 | 3,300 |
| 2022-09-28 | $64.12 | $81.07 | 5,600 |
| 2022-09-27 | $65.13 | $82.35 | 3,600 |
| 2022-09-26 | $66.26 | $83.77 | 12,200 |
| 2022-09-23 | $67.15 | $84.90 | 3,300 |
| 2022-09-22 | $68.72 | $86.88 | 2,700 |
| 2022-09-21 | $70.72 | $89.41 | 2,900 |
| 2022-09-20 | $70.51 | $89.15 | 3,100 |
| 2022-09-19 | $70.82 | $89.54 | 6,200 |
| 2022-09-16 | $70.88 | $89.62 | 2,200 |
| 2022-09-15 | $72.87 | $92.13 | 2,500 |
| 2022-09-14 | $74.20 | $93.81 | 1,400 |
| 2022-09-13 | $76.08 | $96.19 | 700 |
| 2022-09-12 | $76.08 | $96.19 | 6,300 |
| 2022-09-09 | $74.92 | $94.72 | 5,000 |
| 2022-09-08 | $74.26 | $93.89 | 1,400 |
| 2022-09-07 | $73.99 | $93.55 | 900 |
| 2022-09-06 | $73.09 | $92.41 | 3,100 |
| 2022-09-02 | $75.94 | $96.01 | 2,000 |
| 2022-09-01 | $72.90 | $92.17 | 2,600 |
| 2022-08-31 | $75.90 | $95.96 | 1,200 |
| 2022-08-30 | $75.87 | $95.92 | 1,100 |
| 2022-08-29 | $74.89 | $94.69 | 3,100 |
| 2022-08-26 | $75.95 | $96.03 | 1,400 |
| 2022-08-25 | $77.96 | $98.57 | 600 |
| 2022-08-24 | $76.44 | $96.64 | 1,700 |
| 2022-08-23 | $79.28 | $100.24 | 5,800 |
| 2022-08-22 | $79.28 | $100.24 | 3,900 |
| 2022-08-19 | $79.61 | $100.65 | 3,200 |
| 2022-08-18 | $79.24 | $100.18 | 700 |
| 2022-08-17 | $79.49 | $100.50 | 3,900 |
| 2022-08-16 | $77.53 | $98.02 | 600 |
| 2022-08-15 | $79.42 | $100.41 | 2,200 |
| 2022-08-12 | $80.46 | $101.73 | 1,400 |
| 2022-08-11 | $81.71 | $103.31 | 2,400 |
| 2022-08-10 | $80.83 | $102.20 | 2,700 |
| 2022-08-09 | $78.85 | $99.69 | 600 |
| 2022-08-08 | $82.11 | $103.81 | 3,300 |
| 2022-08-05 | $78.30 | $99.00 | 3,400 |
| 2022-08-04 | $81.35 | $102.85 | 2,900 |
| 2022-08-03 | $81.68 | $102.15 | 1,700 |
| 2022-08-02 | $79.95 | $99.98 | 1,100 |
| 2022-08-01 | $79.94 | $99.97 | 5,200 |
| 2022-07-29 | $78.69 | $98.41 | 7,700 |
| 2022-07-28 | $77.67 | $97.13 | 2,500 |
| 2022-07-27 | $76.55 | $95.73 | 13,200 |
| 2022-07-26 | $78.77 | $98.51 | 1,800 |
| 2022-07-25 | $77.16 | $96.50 | 2,300 |
| 2022-07-22 | $74.87 | $93.63 | 3,000 |
| 2022-07-21 | $72.44 | $90.59 | 1,100 |
| 2022-07-20 | $74.52 | $93.19 | 2,700 |
| 2022-07-19 | $75.61 | $94.56 | 8,200 |
| 2022-07-18 | $77.82 | $97.32 | 10,600 |
| 2022-07-15 | $76.15 | $95.23 | 16,100 |
| 2022-07-14 | $74.62 | $93.32 | 1,300 |
| 2022-07-13 | $75.71 | $94.68 | 6,700 |
| 2022-07-12 | $75.31 | $94.18 | 5,500 |
| 2022-07-11 | $74.37 | $93.01 | 1,800 |
| 2022-07-08 | $74.10 | $92.67 | 2,700 |
| 2022-07-07 | $75.13 | $93.96 | 1,300 |
| 2022-07-06 | $74.11 | $92.68 | 1,900 |
| 2022-07-05 | $72.85 | $91.11 | 6,500 |
| 2022-07-01 | $73.13 | $91.46 | 4,600 |
| 2022-06-30 | $72.96 | $91.24 | 2,900 |
| 2022-06-29 | $73.44 | $91.84 | 3,000 |
| 2022-06-28 | $75.79 | $94.78 | 7,400 |
| 2022-06-27 | $78.58 | $98.27 | 10,200 |
| 2022-06-24 | $75.22 | $94.07 | 1,500 |
| 2022-06-23 | $74.50 | $93.17 | 8,800 |
| 2022-06-22 | $73.54 | $91.97 | 1,700 |
| 2022-06-21 | $75.03 | $93.83 | 5,300 |
| 2022-06-17 | $72.06 | $90.12 | 2,700 |
| 2022-06-16 | $74.50 | $93.17 | 7,000 |
| 2022-06-15 | $71.04 | $88.84 | 19,200 |
| 2022-06-14 | $72.11 | $90.18 | 61,800 |
| 2022-06-13 | $75.14 | $93.97 | 5,300 |
| 2022-06-10 | $72.70 | $90.92 | 1,500 |
| 2022-06-09 | $75.52 | $94.44 | 1,900 |
| 2022-06-08 | $75.96 | $95.00 | 600 |
| 2022-06-07 | $76.08 | $95.15 | 1,200 |
| 2022-06-06 | $76.85 | $96.11 | 3,200 |
| 2022-06-03 | $75.80 | $94.79 | 2,100 |
| 2022-06-02 | $76.71 | $95.93 | 4,300 |
| 2022-06-01 | $76.75 | $95.98 | 1,500 |
| 2022-05-31 | $78.27 | $97.88 | 2,800 |
| 2022-05-27 | $77.15 | $96.48 | 2,900 |
| 2022-05-26 | $76.84 | $96.10 | 6,900 |
| 2022-05-25 | $76.35 | $95.48 | 2,100 |
| 2022-05-24 | $77.10 | $96.42 | 9,200 |
| 2022-05-23 | $77.80 | $97.30 | 4,100 |
| 2022-05-20 | $77.28 | $96.65 | 4,100 |
| 2022-05-19 | $75.01 | $93.81 | 3,500 |
| 2022-05-18 | $79.19 | $99.03 | 5,300 |
| 2022-05-17 | $76.06 | $95.12 | 23,100 |
| 2022-05-16 | $77.20 | $96.55 | 4,600 |
| 2022-05-13 | $78.97 | $98.76 | 7,400 |
| 2022-05-12 | $77.10 | $96.42 | 4,300 |
| 2022-05-11 | $78.28 | $97.90 | 21,400 |
| 2022-05-10 | $76.62 | $95.82 | 3,200 |
| 2022-05-09 | $76.14 | $95.22 | 6,100 |
| 2022-05-06 | $77.46 | $96.87 | 4,300 |
| 2022-05-05 | $77.11 | $96.43 | 2,300 |
| 2022-05-04 | $80.16 | $100.25 | 11,600 |
| 2022-05-03 | $78.80 | $98.55 | 14,500 |
| 2022-05-02 | $76.38 | $95.52 | 4,600 |
| 2022-04-29 | $77.46 | $96.87 | 1,300 |
| 2022-04-28 | $76.81 | $96.06 | 2,500 |
| 2022-04-27 | $76.35 | $93.89 | 3,300 |
| 2022-04-26 | $78.75 | $96.84 | 1,700 |
| 2022-04-25 | $81.21 | $99.87 | 4,000 |
| 2022-04-22 | $77.88 | $95.77 | 3,400 |
| 2022-04-21 | $80.20 | $98.62 | 1,600 |
| 2022-04-20 | $78.38 | $96.39 | 1,800 |
| 2022-04-19 | $77.11 | $94.82 | 2,000 |
| 2022-04-18 | $80.60 | $99.12 | 2,700 |
| 2022-04-14 | $81.45 | $100.16 | 6,500 |
| 2022-04-13 | $77.26 | $95.01 | 3,900 |
| 2022-04-12 | $76.32 | $93.85 | 2,600 |
| 2022-04-11 | $75.50 | $92.84 | 1,800 |
| 2022-04-08 | $77.15 | $94.87 | 6,900 |
| 2022-04-07 | $77.14 | $94.86 | 61,600 |
| 2022-04-06 | $75.93 | $93.37 | 4,300 |
| 2022-04-05 | $78.15 | $96.10 | 1,000 |
| 2022-04-04 | $80.06 | $98.45 | 2,100 |
| 2022-04-01 | $80.15 | $98.56 | 900 |
| 2022-03-31 | $75.42 | $92.75 | 500 |
| 2022-03-30 | $74.00 | $91.00 | 2,700 |
| 2022-03-29 | $77.57 | $95.39 | 900 |
| 2022-03-28 | $72.00 | $88.54 | 3,100 |
| 2022-03-25 | $70.74 | $86.99 | 3,100 |
| 2022-03-24 | $74.96 | $92.18 | 2,700 |
| 2022-03-23 | $76.80 | $94.44 | 4,500 |
| 2022-03-22 | $78.85 | $96.96 | 9,100 |
| 2022-03-21 | $74.25 | $91.31 | 1,900 |
| 2022-03-18 | $76.29 | $93.82 | 3,100 |
| 2022-03-17 | $74.45 | $91.55 | 4,800 |
| 2022-03-16 | $77.54 | $95.35 | 1,000 |
| 2022-03-15 | $74.65 | $91.80 | 82,900 |
| 2022-03-14 | $73.53 | $90.42 | 114,700 |
| 2022-03-11 | $75.11 | $92.36 | 2,800 |
| 2022-03-10 | $76.28 | $93.80 | 2,300 |
| 2022-03-09 | $77.69 | $95.54 | 2,100 |
| 2022-03-08 | $72.94 | $89.70 | 8,100 |
| 2022-03-07 | $72.80 | $89.52 | 4,200 |
| 2022-03-04 | $75.38 | $92.70 | 2,000 |
| 2022-03-03 | $79.09 | $97.26 | 1,200 |
| 2022-03-02 | $82.08 | $100.94 | 70,500 |
| 2022-03-01 | $83.49 | $102.67 | 1,100 |
| 2022-02-28 | $83.49 | $102.67 | 2,100 |
| 2022-02-25 | $84.91 | $104.42 | 3,000 |
| 2022-02-24 | $83.27 | $102.40 | 1,000 |
| 2022-02-23 | $86.32 | $106.15 | 1,600 |
| 2022-02-22 | $83.88 | $103.15 | 1,500 |
| 2022-02-18 | $84.25 | $103.60 | 3,300 |
| 2022-02-17 | $84.00 | $103.30 | 3,100 |
| 2022-02-16 | $77.29 | $95.05 | 4,200 |
| 2022-02-15 | $77.65 | $95.49 | 2,600 |
| 2022-02-14 | $79.83 | $98.17 | 4,200 |
| 2022-02-11 | $78.17 | $96.13 | 817,200 |
| 2022-02-10 | $78.69 | $96.77 | 2,400 |
| 2022-02-09 | $79.87 | $98.22 | 1,400 |
| 2022-02-08 | $77.13 | $94.85 | 5,500 |
| 2022-02-07 | $78.39 | $96.40 | 3,200 |
| 2022-02-04 | $80.56 | $99.07 | 5,000 |
| 2022-02-03 | $81.45 | $100.16 | 900 |
| 2022-02-02 | $82.51 | $101.46 | 2,500 |
| 2022-02-01 | $79.51 | $97.78 | 3,500 |
| 2022-01-31 | $81.28 | $99.95 | 4,200 |
| 2022-01-28 | $82.25 | $101.14 | 3,400 |
| 2022-01-27 | $82.96 | $102.02 | 9,700 |
| 2022-01-26 | $85.50 | $105.14 | 2,600 |
| 2022-01-25 | $85.01 | $104.54 | 2,100 |
| 2022-01-24 | $87.54 | $107.65 | 3,700 |
| 2022-01-21 | $88.00 | $108.22 | 1,300 |
| 2022-01-20 | $86.23 | $106.04 | 4,800 |
| 2022-01-19 | $85.89 | $105.62 | 900 |
| 2022-01-18 | $86.75 | $106.68 | 6,800 |
| 2022-01-14 | $84.66 | $104.11 | 57,400 |
| 2022-01-13 | $86.20 | $106.00 | 2,900 |
| 2022-01-12 | $86.40 | $106.25 | 400 |
| 2022-01-11 | $86.40 | $106.25 | 800 |
| 2022-01-10 | $83.24 | $102.36 | 7,700 |
| 2022-01-07 | $85.98 | $105.73 | 6,600 |
| 2022-01-06 | $86.20 | $106.00 | 1,600 |
| 2022-01-05 | $85.70 | $105.39 | 800 |
| 2022-01-04 | $85.16 | $104.72 | 1,800 |
| 2022-01-03 | $86.95 | $106.92 | 1,900 |